Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 35.49 | 35.54 | 35.49 | 35.54 | 627 | +0.13(+0.37%) |
Jul 15, 2024 | 35.52 | 35.52 | 35.40 | 35.41 | 5,574 | -0.09(-0.24%) |
Jul 12, 2024 | 35.45 | 35.52 | 35.45 | 35.50 | 476 | +0.07(+0.21%) |
Jul 11, 2024 | 35.45 | 35.45 | 35.42 | 35.42 | 15,103 | +0.18(+0.52%) |
Jul 10, 2024 | 35.23 | 35.24 | 35.23 | 35.24 | 1,073 | +0.04(+0.12%) |
Jul 09, 2024 | 35.19 | 35.20 | 35.19 | 35.20 | 5,548 | -0.04(-0.11%) |
Jul 08, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 3 | +0.01(+0.03%) |
Jul 05, 2024 | 35.18 | 35.23 | 35.15 | 35.23 | 1,318 | +0.15(+0.43%) |
Jul 03, 2024 | 35.01 | 35.08 | 35.01 | 35.08 | 10,508 | +0.18(+0.52%) |
Jul 02, 2024 | 34.87 | 34.90 | 34.84 | 34.90 | 7,158 | +0.14(+0.40%) |
Jul 01, 2024 | 34.80 | 34.80 | 34.76 | 34.76 | 2,406 | -0.33(-0.93%) |
Jun 28, 2024 | 35.16 | 35.16 | 35.08 | 35.08 | 11,245 | -0.16(-0.45%) |
Jun 27, 2024 | 35.23 | 35.24 | 35.23 | 35.24 | 430 | +0.08(+0.23%) |
Jun 26, 2024 | 35.16 | 35.17 | 35.16 | 35.16 | 10,247 | -0.17(-0.47%) |
Jun 25, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 10 | +0.02(+0.06%) |
Jun 24, 2024 | 35.31 | 35.31 | 35.30 | 35.30 | 15,772 | +0.02(+0.06%) |
Jun 21, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 361 | +0.00(+0.01%) |
Jun 20, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 2 | -0.06(-0.17%) |
Jun 18, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 100 | +0.12(+0.35%) |
Jun 17, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 36 | -0.12(-0.35%) |
Jun 14, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 100 | +0.02(+0.06%) |
Jun 13, 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 731 | +0.17(+0.50%) |
Jun 12, 2024 | 35.26 | 35.26 | 35.15 | 35.15 | 200 | +0.15(+0.43%) |
Jun 11, 2024 | 34.91 | 35.01 | 34.91 | 34.99 | 272 | +0.12(+0.36%) |
Jun 10, 2024 | 34.87 | 34.89 | 34.87 | 34.87 | 4,234 | -0.05(-0.14%) |
Jun 07, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 100 | -0.28(-0.80%) |
Jun 06, 2024 | 35.16 | 35.20 | 35.16 | 35.20 | 821 | +0.02(+0.06%) |
Jun 05, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 0 | +0.09(+0.26%) |
Jun 04, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 0 | +0.14(+0.40%) |
Jun 03, 2024 | 34.92 | 34.95 | 34.92 | 34.95 | 155 | +0.18(+0.50%) |
May 31, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | +0.14(+0.40%) |
May 30, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 0 | +0.14(+0.40%) |
May 29, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 1 | -0.16(-0.46%) |
May 28, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 1 | -0.13(-0.36%) |
May 24, 2024 | 34.75 | 34.78 | 34.75 | 34.78 | 526 | +0.05(+0.13%) |
May 23, 2024 | 34.71 | 34.74 | 34.71 | 34.73 | 1,625 | -0.11(-0.30%) |
May 22, 2024 | 34.85 | 34.85 | 34.84 | 34.84 | 106 | -0.04(-0.11%) |
May 21, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.06(+0.19%) |
May 20, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 0 | -0.03(-0.09%) |
May 17, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 100 | -0.07(-0.20%) |
May 16, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 0 | -0.05(-0.15%) |
May 15, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 73 | +0.22(+0.64%) |
May 14, 2024 | 34.72 | 34.74 | 34.72 | 34.74 | 575 | +0.11(+0.32%) |
May 13, 2024 | 34.65 | 34.69 | 34.64 | 34.64 | 2,326 | -0.00(-0.01%) |
May 10, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 100 | -0.09(-0.26%) |
May 09, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 75 | +0.08(+0.23%) |
May 08, 2024 | 34.66 | 34.66 | 34.63 | 34.65 | 2,711 | -0.07(-0.22%) |
May 07, 2024 | 34.76 | 34.80 | 34.72 | 34.72 | 2,053 | +0.05(+0.14%) |
May 06, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 0 | +0.04(+0.12%) |
May 03, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 100 | +0.16(+0.48%) |
May 02, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | +0.14(+0.41%) |